GMO Emerging Country Debt Fund (GMOQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.03
+0.23 (1.01%)
Oct 27, 2025, 4:00 PM EDT
GMOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| Oct 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.17% |
| Oct 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.01% |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.40% |
| Oct 23, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.04% |
| Oct 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.13% |
| Oct 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.35% |
| Oct 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.62% |
| Oct 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.22% |
| Oct 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.62% |
| Oct 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.58% |
| Oct 14, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Oct 13, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| Oct 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.31% |
| Oct 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.22% |
| Oct 8, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.04% |
| Oct 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| Oct 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Oct 3, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.22% |
| Oct 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.18% |
| Oct 1, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Sep 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.04% |
| Sep 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.04% |
| Sep 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.18% |
| Sep 25, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.22% |
| Sep 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.04% |
| Sep 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Sep 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.41% |
| Sep 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.67% |
| Sep 18, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.40% |
| Sep 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% |
| Sep 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.31% |
| Sep 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.22% |
| Sep 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% |
| Sep 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.50% |
| Sep 10, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.45% |
| Sep 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Sep 8, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.09% |
| Sep 5, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.59% |
| Sep 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.37% |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.41% |
| Sep 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.23% |
| Aug 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.14% |
| Aug 28, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.46% |
| Aug 27, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.05% |
| Aug 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.18% |
| Aug 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Aug 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Aug 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% |
| Aug 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |